AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.010 | 4.130 | 3.980 | 4.110 | 4.110 | 15,778,790 |
| 2022-02-08 | 3.880 | 4.020 | 3.800 | 3.980 | 3.980 | 14,767,006 |
| 2022-02-07 | 3.950 | 3.950 | 3.740 | 3.860 | 3.860 | 14,128,026 |
| 2022-01-28 | 3.690 | 3.900 | 3.660 | 3.830 | 3.830 | 16,710,918 |
| 2022-01-27 | 4.080 | 4.080 | 3.670 | 3.710 | 3.710 | 26,556,950 |
| 2022-01-26 | 3.890 | 4.090 | 3.840 | 4.070 | 4.070 | 21,186,200 |
| 2022-01-25 | 4.200 | 4.250 | 3.870 | 3.880 | 3.880 | 19,659,182 |
| 2022-01-24 | 4.320 | 4.390 | 4.190 | 4.210 | 4.210 | 16,617,340 |
| 2022-01-21 | 4.290 | 4.480 | 4.260 | 4.320 | 4.320 | 25,200,563 |
| 2022-01-20 | 4.460 | 4.490 | 4.210 | 4.270 | 4.270 | 27,805,507 |
| 2022-01-19 | 4.290 | 4.520 | 4.260 | 4.510 | 4.510 | 37,510,780 |
| 2022-01-18 | 4.450 | 4.540 | 4.330 | 4.360 | 4.360 | 37,142,205 |
| 2022-01-17 | 4.200 | 4.400 | 4.170 | 4.380 | 4.380 | 22,129,959 |
| 2022-01-14 | 4.270 | 4.290 | 4.110 | 4.180 | 4.180 | 11,702,618 |
| 2022-01-13 | 4.180 | 4.290 | 4.160 | 4.260 | 4.260 | 12,491,719 |
| 2022-01-12 | 4.170 | 4.250 | 4.130 | 4.180 | 4.180 | 11,784,055 |
| 2022-01-11 | 4.180 | 4.230 | 4.090 | 4.150 | 4.150 | 9,927,385 |
| 2022-01-10 | 4.110 | 4.210 | 4.040 | 4.160 | 4.160 | 9,936,100 |
| 2022-01-07 | 4.260 | 4.360 | 4.090 | 4.120 | 4.120 | 11,871,800 |
| 2022-01-06 | 4.180 | 4.290 | 4.170 | 4.230 | 4.230 | 9,322,400 |
| 2022-01-05 | 4.320 | 4.330 | 4.170 | 4.220 | 4.220 | 14,078,500 |
| 2022-01-04 | 4.230 | 4.310 | 4.160 | 4.300 | 4.300 | 10,711,587 |
| 2021-12-31 | 4.160 | 4.240 | 4.090 | 4.220 | 4.220 | 12,642,260 |
| 2021-12-30 | 4.030 | 4.180 | 3.990 | 4.140 | 4.140 | 10,468,848 |
| 2021-12-29 | 4.050 | 4.060 | 3.950 | 4.020 | 4.020 | 7,328,500 |
| 2021-12-28 | 3.970 | 4.100 | 3.920 | 4.040 | 4.040 | 8,810,250 |
| 2021-12-27 | 3.890 | 3.960 | 3.830 | 3.950 | 3.950 | 6,290,702 |
| 2021-12-24 | 4.080 | 4.080 | 3.890 | 3.890 | 3.890 | 6,528,600 |
| 2021-12-23 | 4.100 | 4.150 | 4.000 | 4.050 | 4.050 | 10,369,457 |
| 2021-12-22 | 4.200 | 4.280 | 4.130 | 4.150 | 4.150 | 10,481,702 |
| 2021-12-21 | 4.000 | 4.210 | 4.000 | 4.190 | 4.190 | 15,604,081 |
| 2021-12-20 | 4.100 | 4.130 | 4.020 | 4.040 | 4.040 | 8,688,600 |
| 2021-12-17 | 4.110 | 4.140 | 4.000 | 4.070 | 4.070 | 10,977,313 |
| 2021-12-16 | 4.050 | 4.120 | 4.000 | 4.090 | 4.090 | 17,034,600 |
| 2021-12-15 | 4.090 | 4.110 | 3.990 | 4.030 | 4.030 | 17,063,600 |
| 2021-12-14 | 3.860 | 4.110 | 3.800 | 4.060 | 4.060 | 23,178,940 |
| 2021-12-13 | 3.790 | 3.880 | 3.760 | 3.860 | 3.860 | 6,806,696 |
| 2021-12-10 | 3.800 | 3.830 | 3.760 | 3.780 | 3.780 | 4,386,403 |
| 2021-12-09 | 3.810 | 3.830 | 3.770 | 3.800 | 3.800 | 3,327,324 |
| 2021-12-08 | 3.810 | 3.850 | 3.770 | 3.810 | 3.810 | 4,262,220 |
| 2021-12-07 | 3.840 | 3.880 | 3.760 | 3.800 | 3.800 | 4,332,780 |
| 2021-12-06 | 3.920 | 3.930 | 3.800 | 3.810 | 3.810 | 6,742,820 |
| 2021-12-03 | 3.960 | 3.990 | 3.930 | 3.950 | 3.950 | 4,000,328 |
| 2021-12-02 | 4.050 | 4.050 | 3.920 | 3.940 | 3.940 | 6,321,842 |
| 2021-12-01 | 3.960 | 4.020 | 3.940 | 4.020 | 4.020 | 7,750,027 |
| 2021-11-30 | 3.980 | 4.010 | 3.900 | 3.950 | 3.950 | 7,577,853 |
| 2021-11-29 | 3.860 | 3.990 | 3.830 | 3.920 | 3.920 | 8,009,060 |
| 2021-11-26 | 3.930 | 3.950 | 3.840 | 3.880 | 3.880 | 6,852,100 |
| 2021-11-25 | 3.980 | 4.040 | 3.910 | 3.950 | 3.950 | 8,584,850 |
| 2021-11-24 | 3.900 | 3.940 | 3.850 | 3.920 | 3.920 | 6,019,714 |
| 2021-11-23 | 3.880 | 3.980 | 3.850 | 3.900 | 3.900 | 9,554,990 |
| 2021-11-22 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 5,121,600 |
| 2021-11-19 | 3.800 | 3.930 | 3.790 | 3.910 | 3.910 | 7,865,900 |
| 2021-11-18 | 3.900 | 3.930 | 3.790 | 3.810 | 3.810 | 7,440,968 |
| 2021-11-17 | 3.800 | 3.900 | 3.770 | 3.900 | 3.900 | 8,190,100 |
| 2021-11-16 | 3.880 | 3.920 | 3.780 | 3.810 | 3.810 | 9,008,271 |
| 2021-11-15 | 3.730 | 3.840 | 3.690 | 3.820 | 3.820 | 7,456,860 |
| 2021-11-12 | 3.660 | 3.760 | 3.640 | 3.750 | 3.750 | 5,793,800 |
| 2021-11-11 | 3.630 | 3.690 | 3.600 | 3.670 | 3.670 | 5,010,700 |
| 2021-11-10 | 3.580 | 3.650 | 3.560 | 3.640 | 3.640 | 4,261,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.